Japan Tob Inc ADR (OP:JAPAY)

14.68 -0.09 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 14.91 15.21 14.63 14.65 32,556 -0.12(-0.78%)
Jul 01, 2025 15.04 15.34 14.71 14.77 30,856 +0.07(+0.48%)
Jun 30, 2025 14.62 14.70 14.60 14.70 69,616 -0.24(-1.61%)
Jun 27, 2025 14.85 14.95 14.54 14.94 32,805 +0.16(+1.08%)
Jun 26, 2025 14.68 14.81 14.67 14.78 71,076 -0.01(-0.07%)
Jun 25, 2025 14.75 14.81 14.67 14.79 20,703 -0.19(-1.27%)
Jun 24, 2025 14.97 15.02 14.97 14.98 27,603 -0.05(-0.33%)
Jun 23, 2025 14.90 15.34 14.90 15.03 48,743 +0.12(+0.80%)
Jun 20, 2025 14.90 14.94 14.90 14.91 28,356 -0.19(-1.26%)
Jun 18, 2025 14.93 15.16 14.85 15.10 42,586 +0.17(+1.14%)
Jun 17, 2025 15.14 15.35 14.90 14.93 35,469 -0.19(-1.26%)
Jun 16, 2025 15.13 15.15 15.05 15.12 26,754 +0.07(+0.47%)
Jun 13, 2025 15.02 15.08 15.01 15.05 16,247 -0.30(-1.95%)
Jun 12, 2025 15.34 15.35 15.31 15.35 15,213 +0.35(+2.33%)
Jun 11, 2025 15.02 15.06 15.00 15.00 17,948 -0.13(-0.86%)
Jun 10, 2025 15.18 15.21 15.13 15.13 16,160 +0.03(+0.23%)
Jun 09, 2025 15.09 15.13 15.05 15.10 25,300 +0.11(+0.74%)
Jun 06, 2025 15.27 15.59 14.96 14.98 28,055 +0.12(+0.83%)
Jun 05, 2025 14.91 14.91 14.85 14.86 21,911 -0.29(-1.90%)
Jun 04, 2025 15.12 15.20 15.12 15.15 15,968 -0.19(-1.24%)
Jun 03, 2025 15.32 15.35 15.31 15.34 24,961 -0.12(-0.74%)
Jun 02, 2025 15.38 15.48 15.37 15.46 17,169 +0.12(+0.75%)
May 30, 2025 15.31 15.34 15.27 15.34 21,054 +0.08(+0.52%)
May 29, 2025 15.21 15.27 15.19 15.26 27,377 -0.04(-0.23%)
May 28, 2025 15.30 15.32 15.27 15.30 24,158 -0.11(-0.74%)
May 27, 2025 15.95 15.95 15.34 15.41 27,851 -0.11(-0.70%)
May 23, 2025 15.46 15.53 15.45 15.52 20,039 +0.26(+1.69%)
May 22, 2025 15.29 15.32 15.26 15.26 17,547 -0.16(-1.06%)
May 21, 2025 15.43 15.46 15.40 15.42 12,662 -0.01(-0.04%)
May 20, 2025 15.40 15.47 15.40 15.43 14,949 +0.10(+0.65%)
May 19, 2025 15.47 15.47 15.29 15.33 32,017 +0.13(+0.86%)
May 16, 2025 15.20 15.20 14.68 15.20 40,701 +0.32(+2.15%)
May 15, 2025 14.66 14.90 14.33 14.88 19,191 +0.09(+0.61%)
May 14, 2025 15.15 15.48 14.72 14.79 23,903 -0.29(-1.92%)
May 13, 2025 15.38 15.38 15.07 15.08 35,716 -0.21(-1.37%)
May 12, 2025 15.28 15.31 15.24 15.29 65,803 -0.34(-2.18%)
May 09, 2025 15.80 16.25 15.59 15.63 13,194 -0.03(-0.19%)
May 08, 2025 15.80 15.80 15.62 15.66 19,604 -0.19(-1.20%)
May 07, 2025 16.14 16.39 15.75 15.85 64,838 +0.20(+1.28%)
May 06, 2025 15.64 16.05 15.57 15.65 24,711 +0.09(+0.58%)
May 05, 2025 14.98 15.60 14.98 15.56 25,519 +0.08(+0.52%)
May 02, 2025 15.48 15.56 15.43 15.48 44,066 +0.21(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.